Nexa Resources SA (NEXA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 3.67534456355 | 6.53 | 7.035 | 6.42 | 17236 | 6.67012904 | CS |
| 4 | 0.21 | 3.2012195122 | 6.56 | 7.035 | 5.71 | 18407 | 6.30355753 | CS |
| 12 | -0.89 | -11.6187989556 | 7.66 | 7.95 | 5.1 | 22704 | 6.95306076 | CS |
| 26 | -0.53 | -7.2602739726 | 7.3 | 8.09 | 5.1 | 25112 | 7.27930634 | CS |
| 52 | 0.34 | 5.28771384137 | 6.43 | 8.09 | 4.82 | 42091 | 6.57164297 | CS |
| 156 | 0 | 0 | 6.77 | 12.86 | 4.135 | 119621 | 6.85157616 | CS |
| 260 | -2.84 | -29.5525494277 | 9.61 | 12.86 | 2.565 | 107726 | 7.32588518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 6.77 | -0.06 | -0.88 | 6.85 | 6.96 | 6.77 | 11675 |
| 1726785600 | 6.83 | 0.01 | 0.15 | 6.97 | 7.05 | 6.77 | 19294 |
| 1726699200 | 6.82 | 0.19 | 2.87 | 6.69 | 6.9533 | 6.69 | 8667 |
| 1726612800 | 6.63 | -0.15 | -2.21 | 6.86 | 6.86 | 6.615 | 22522 |
| 1726526400 | 6.78 | 0.22 | 3.35 | 6.66 | 6.8 | 6.66 | 4835 |
| 1726267200 | 6.5599999 | 0.16 | 2.50 | 6.5 | 6.61 | 6.42 | 33527 |
| 1726180800 | 6.4 | 0.3 | 4.92 | 6.19 | 6.4 | 6.19 | 14610 |
| 1726094400 | 6.1 | 0.04 | 0.66 | 6.0199999 | 6.1 | 5.9349999 | 18372 |
| 1726008000 | 6.0599999 | 0.04 | 0.66 | 6.04 | 6.11 | 6.04 | 13824 |
| 1725921600 | 6.0199999 | 0.15 | 2.56 | 5.88 | 6.09 | 5.88 | 16582 |
| 1725662400 | 5.87 | -0.1 | -1.68 | 6.01 | 6.01 | 5.71 | 13013 |
| 1725576000 | 5.97 | -0.01 | -0.17 | 6.0599999 | 6.19 | 5.78 | 16253 |
| 1725489600 | 5.98 | 0 | 0.00 | 5.94 | 6.0599999 | 5.86 | 7209 |
| 1725403200 | 5.98 | -0.02 | -0.33 | 5.75 | 6.23 | 5.75 | 35066 |
| 1725057600 | 6 | -0.19 | -3.07 | 6.09 | 6.1 | 5.855 | 41177 |
| 1724971200 | 6.19 | -0.08 | -1.28 | 6.24 | 6.44 | 6.19 | 10067 |
| 1724884800 | 6.2699999 | -0.17 | -2.64 | 6.36 | 6.4 | 6.25 | 13219 |
| 1724798400 | 6.44 | 0.02 | 0.31 | 6.49 | 6.53 | 6.37 | 13448 |
| 1724712000 | 6.42 | -0.18 | -2.73 | 6.6 | 6.6001 | 6.42 | 10712 |
| 1724452800 | 6.6 | 0.04 | 0.61 | 6.5599999 | 6.87 | 6.29 | 44640 |
| 1724366400 | 6.5599999 | -0.07 | -1.06 | 6.66 | 6.66 | 6.53 | 7719 |
| 1724280000 | 6.63 | -0.02 | -0.30 | 6.64 | 6.76 | 6.58 | 11480 |
| 1724193600 | 6.65 | -0.15 | -2.21 | 6.8 | 6.838 | 6.64 | 12168 |
| 1724107200 | 6.8 | 0.03 | 0.44 | 6.72 | 6.95 | 6.72 | 25306 |
| 1723848000 | 6.77 | 0.18 | 2.73 | 6.59 | 6.88 | 6.59 | 16092 |
| 1723761600 | 6.59 | 0.25 | 3.94 | 6.42 | 6.73 | 6.42 | 21598 |
| 1723675200 | 6.34 | 0.09 | 1.44 | 6.25 | 6.38 | 6.11 | 18344 |
| 1723588800 | 6.25 | -0.05 | -0.79 | 6.26 | 6.63 | 6.12 | 56164 |
| 1723502400 | 6.3 | -0.05 | -0.79 | 6.36 | 6.43 | 6.18 | 21600 |
| 1723243200 | 6.35 | 0.04 | 0.63 | 6.35 | 6.54 | 6.2556 | 20474 |
| 1723156800 | 6.3099999 | -0.2 | -3.07 | 6.51 | 6.515 | 6.25 | 44268 |
| 1723070400 | 6.51 | -0.25 | -3.70 | 6.8 | 6.93 | 6.48 | 17947 |
| 1722984000 | 6.76 | -0.15 | -2.17 | 6.91 | 6.97 | 6.69 | 19700 |
| 1722897600 | 6.91 | -0.18 | -2.54 | 6.89 | 6.97 | 6.75 | 11803 |
| 1722638400 | 7.09 | -0.17 | -2.34 | 7.5 | 7.5 | 5.1 | 54998 |
| 1722552000 | 7.26 | 0.02 | 0.28 | 7.22 | 7.29 | 7.12 | 12629 |
| 1722465600 | 7.24 | 0.1 | 1.40 | 7.14 | 7.32 | 7.106 | 16974 |
| 1722379200 | 7.14 | -0.11 | -1.52 | 7.23 | 7.23 | 7.14 | 6118 |
| 1722292800 | 7.25 | 0.01 | 0.14 | 7.33 | 7.5 | 7.13 | 13862 |
| 1722033600 | 7.24 | 0.1 | 1.40 | 7.13 | 7.42 | 7.09 | 22217 |
| 1721947200 | 7.14 | -0.01 | -0.14 | 7.13 | 7.2463 | 7.04 | 16729 |
| 1721860800 | 7.15 | -0.11 | -1.52 | 7.25 | 7.41 | 7.15 | 14758 |
| 1721774400 | 7.26 | -0.06 | -0.82 | 7.35 | 7.52 | 7.23 | 10492 |
| 1721688000 | 7.32 | -0.12 | -1.61 | 7.44 | 7.61 | 7.26 | 31785 |
| 1721428800 | 7.44 | 0.18 | 2.48 | 7.25 | 7.51 | 7.25 | 25194 |
| 1721342400 | 7.26 | -0.43 | -5.59 | 7.66 | 7.88 | 7.26 | 39604 |
| 1721256000 | 7.69 | 0.04 | 0.52 | 7.65 | 7.72 | 7.6 | 39440 |
| 1721169600 | 7.65 | 0.13 | 1.73 | 7.6 | 7.79 | 7.6 | 19472 |
| 1721083200 | 7.52 | -0.26 | -3.34 | 7.78 | 7.8 | 7.52 | 27789 |
| 1720824000 | 7.78 | 0.02 | 0.26 | 7.71 | 7.88 | 7.51 | 29304 |
| 1720737600 | 7.76 | 0.16 | 2.11 | 7.66 | 7.86 | 7.26 | 24242 |
| 1720651200 | 7.6 | -0.05 | -0.65 | 7.66 | 7.79 | 7.51 | 53182 |
| 1720564800 | 7.65 | -0.09 | -1.16 | 7.73 | 7.8 | 7.55 | 19950 |
| 1720478400 | 7.74 | -0.19 | -2.40 | 7.88 | 7.91 | 7.6 | 47599 |
| 1720219200 | 7.93 | 0.13 | 1.67 | 7.8 | 7.95 | 7.72 | 32016 |
| 1720040640 | 7.8 | 0.18 | 2.36 | 7.68 | 7.87 | 7.62 | 31219 |
| 1719960000 | 7.62 | -0.06 | -0.78 | 7.7 | 7.74 | 7.5201 | 43479 |
| 1719873600 | 7.68 | 0.01 | 0.13 | 7.61 | 7.75 | 7.51 | 21857 |
| 1719614400 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
| 1719528000 | 7.67 | 0.1 | 1.32 | 7.59 | 7.75 | 7.59 | 27607 |
| 1719441600 | 7.57 | 0.08 | 1.07 | 7.57 | 7.63 | 6.97 | 65320 |
| 1719355200 | 7.49 | -0.18 | -2.35 | 7.63 | 7.725 | 7.41 | 43738 |
| 1719268800 | 7.67 | -0.1 | -1.29 | 7.81 | 8 | 7.67 | 41349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
